International Petroleum Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	116.70	116.70	114.88	116.00	116.00	13,239
2022-12-30	117.30	117.30	113.90	114.50	114.50	19,677
2022-12-29	121.35	121.50	118.70	118.80	118.80	9,235
2022-12-28	121.65	124.00	121.20	122.60	122.60	19,774
2022-12-23	119.65	120.80	118.40	118.40	118.40	38,805
2022-12-22	119.15	122.70	118.80	118.80	118.80	42,303
2022-12-21	116.80	118.50	115.30	116.70	116.70	41,973
2022-12-20	113.85	116.70	113.50	116.10	116.10	34,454
2022-12-19	115.45	118.40	113.80	114.50	114.50	88,675
2022-12-16	114.20	115.50	112.90	114.10	114.10	81,938
2022-12-15	113.60	114.80	113.60	114.10	114.10	64,363
2022-12-14	111.50	115.20	111.50	113.75	113.75	58,757
2022-12-13	112.00	113.60	111.80	112.50	112.50	80,523
2022-12-12	110.20	111.80	109.10	111.75	111.75	18,920
2022-12-09	112.40	112.40	109.60	110.20	110.20	48,931
2022-12-08	112.00	113.80	111.70	112.00	112.00	101,076
2022-12-07	113.05	113.30	110.60	112.20	112.20	24,457
2022-12-06	114.40	115.60	112.80	113.75	113.75	70,009
2022-12-05	117.75	119.40	116.50	116.50	116.50	7,593
2022-12-02	119.05	119.50	117.20	119.35	119.35	25,387
2022-12-01	121.25	121.90	119.00	119.85	119.85	30,632
2022-11-30	118.70	123.50	117.30	121.25	121.25	12,984
2022-11-29	116.30	117.50	116.30	116.60	116.60	17,163
2022-11-28	114.50	114.50	111.30	114.50	114.50	19,842
2022-11-25	117.75	119.50	117.30	118.10	118.10	6,510
2022-11-24	115.45	118.70	114.10	117.35	117.35	22,827
2022-11-23	116.90	118.58	114.70	116.30	116.30	16,510
2022-11-22	116.10	116.60	115.20	116.10	116.10	38,632
2022-11-21	113.55	114.00	110.41	112.90	112.90	15,284
2022-11-18	114.20	115.70	110.20	112.20	112.20	31,335
2022-11-17	115.20	115.20	113.20	113.25	113.25	14,377
2022-11-16	116.90	118.69	116.40	117.75	117.75	22,862
2022-11-15	116.50	116.90	113.90	116.90	116.90	41,256
2022-11-14	120.80	121.40	118.40	119.45	119.45	6,305
2022-11-11	122.10	122.10	119.75	119.75	119.75	16,126
2022-11-10	116.00	119.70	115.60	119.55	119.55	39,483
2022-11-09	122.50	122.80	119.05	119.05	119.05	16,364
2022-11-08	126.20	127.60	122.90	124.00	124.00	60,388
2022-11-07	125.75	129.45	122.90	129.45	129.45	31,133
2022-11-04	124.00	128.60	119.85	119.85	119.85	27,526
2022-11-03	118.00	121.60	118.00	119.85	119.85	23,197
2022-11-02	116.60	119.70	116.40	118.20	118.20	42,749
2022-11-01	115.35	119.40	113.80	114.90	114.90	34,450
2022-10-31	104.50	109.90	101.50	109.25	109.25	71,800
2022-10-28	102.30	105.30	102.30	104.23	104.23	31,243
2022-10-27	102.90	104.20	102.90	104.20	104.20	5,658
2022-10-26	97.825	100.80	95.900	100.58	100.58	12,836
2022-10-25	98.200	98.850	97.250	98.225	98.225	21,673
2022-10-24	98.600	98.600	96.550	97.550	97.550	6,873
2022-10-21	98.275	99.400	98.275	98.875	98.875	6,881
2022-10-20	98.225	98.944	98.100	98.775	98.775	52,246
2022-10-19	97.050	97.150	94.826	97.075	97.075	12,443
2022-10-18	98.500	98.700	96.000	96.425	96.425	17,082
2022-10-17	96.650	98.450	96.650	98.325	98.325	3,075
2022-10-14	98.950	98.950	95.925	95.925	95.925	14,970
2022-10-13	96.700	99.200	96.700	98.200	98.200	9,279
2022-10-12	98.675	100.30	95.300	96.425	96.425	6,102
2022-10-11	96.425	97.500	93.850	96.975	96.975	5,905
2022-10-10	99.550	101.00	97.950	98.775	98.775	8,599
2022-10-07	97.450	99.700	97.300	99.550	99.550	24,087

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.